Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,620.00 | 5,830.00 | 5,550.00 | 5,820.00 | 5,766.95 | 1,227 |
| 2024-10-25 | 5,600.00 | 5,700.00 | 5,550.00 | 5,610.00 | 5,558.87 | 871 |
| 2024-10-24 | 5,840.00 | 5,860.00 | 5,620.00 | 5,620.00 | 5,568.78 | 1,610 |
| 2024-10-23 | 5,670.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,747.14 | 176 |
| 2024-10-22 | 5,840.00 | 5,870.00 | 5,670.00 | 5,770.00 | 5,717.41 | 2,284 |
| 2024-10-21 | 5,790.00 | 5,890.00 | 5,670.00 | 5,870.00 | 5,816.50 | 1,612 |
| 2024-10-18 | 5,790.00 | 5,870.00 | 5,770.00 | 5,780.00 | 5,727.32 | 354 |
| 2024-10-17 | 5,770.00 | 5,880.00 | 5,770.00 | 5,810.00 | 5,757.04 | 2,189 |
| 2024-10-16 | 5,880.00 | 5,880.00 | 5,750.00 | 5,860.00 | 5,806.59 | 310 |
| 2024-10-15 | 5,890.00 | 5,920.00 | 5,830.00 | 5,900.00 | 5,846.22 | 1,037 |
| 2024-10-14 | 5,830.00 | 5,990.00 | 5,810.00 | 5,850.00 | 5,796.68 | 2,839 |
| 2024-10-11 | 5,790.00 | 5,900.00 | 5,770.00 | 5,850.00 | 5,796.68 | 881 |
| 2024-10-10 | 5,830.00 | 5,880.00 | 5,720.00 | 5,830.00 | 5,776.86 | 2,446 |
| 2024-10-08 | 5,800.00 | 5,950.00 | 5,800.00 | 5,830.00 | 5,776.86 | 8,100 |
| 2024-10-07 | 5,740.00 | 5,900.00 | 5,630.00 | 5,860.00 | 5,806.59 | 2,308 |
| 2024-10-04 | 5,790.00 | 5,810.00 | 5,680.00 | 5,740.00 | 5,687.68 | 1,985 |
| 2024-10-02 | 5,700.00 | 5,800.00 | 5,560.00 | 5,740.00 | 5,687.68 | 1,578 |
| 2024-09-30 | 5,750.00 | 5,870.00 | 5,690.00 | 5,760.00 | 5,707.50 | 3,002 |
| 2024-09-27 | 5,880.00 | 5,920.00 | 5,810.00 | 5,810.00 | 5,757.04 | 1,981 |
| 2024-09-26 | 5,910.00 | 5,970.00 | 5,820.00 | 5,900.00 | 5,846.22 | 6,471 |
| 2024-09-25 | 5,900.00 | 5,900.00 | 5,520.00 | 5,790.00 | 5,737.23 | 2,879 |
| 2024-09-24 | 5,810.00 | 5,850.00 | 5,750.00 | 5,790.00 | 5,737.23 | 3,910 |
| 2024-09-23 | 5,980.00 | 6,000.00 | 5,800.00 | 5,810.00 | 5,757.04 | 14,042 |
| 2024-09-20 | 6,150.00 | 6,760.00 | 5,930.00 | 6,110.00 | 6,054.31 | 77,079 |
| 2024-09-19 | 6,000.00 | 6,590.00 | 5,880.00 | 6,040.00 | 5,984.95 | 103,960 |
| 2024-09-13 | 5,960.00 | 7,300.00 | 5,840.00 | 5,840.00 | 5,786.77 | 309,881 |
| 2024-09-12 | 5,690.00 | 5,850.00 | 5,690.00 | 5,720.00 | 5,667.86 | 5,397 |
| 2024-09-11 | 5,770.00 | 5,820.00 | 5,610.00 | 5,660.00 | 5,608.41 | 2,753 |
| 2024-09-10 | 5,670.00 | 5,840.00 | 5,670.00 | 5,780.00 | 5,727.32 | 571 |
| 2024-09-09 | 5,560.00 | 5,790.00 | 5,560.00 | 5,780.00 | 5,727.32 | 2,158 |
| 2024-09-06 | 5,940.00 | 5,940.00 | 5,610.00 | 5,820.00 | 5,766.95 | 2,954 |
| 2024-09-05 | 6,040.00 | 6,110.00 | 5,800.00 | 5,940.00 | 5,885.86 | 497 |
| 2024-09-04 | 5,930.00 | 6,090.00 | 5,930.00 | 6,040.00 | 5,984.95 | 228 |
| 2024-09-03 | 6,090.00 | 6,090.00 | 5,970.00 | 6,090.00 | 6,034.49 | 334 |
| 2024-09-02 | 6,060.00 | 6,060.00 | 6,010.00 | 6,050.00 | 5,994.86 | 139 |
| 2024-08-30 | 6,050.00 | 6,120.00 | 5,950.00 | 6,120.00 | 6,064.22 | 167 |
| 2024-08-29 | 6,050.00 | 6,100.00 | 5,940.00 | 6,020.00 | 5,965.13 | 1,342 |
| 2024-08-28 | 6,090.00 | 6,140.00 | 6,080.00 | 6,140.00 | 6,084.04 | 334 |
| 2024-08-27 | 6,060.00 | 6,090.00 | 5,950.00 | 6,090.00 | 6,034.49 | 122 |
| 2024-08-26 | 6,040.00 | 6,080.00 | 6,010.00 | 6,030.00 | 5,975.04 | 3,351 |
| 2024-08-23 | 6,100.00 | 6,100.00 | 5,960.00 | 6,020.00 | 5,965.13 | 1,406 |
| 2024-08-22 | 6,220.00 | 6,220.00 | 6,050.00 | 6,110.00 | 6,054.31 | 3,983 |
| 2024-08-21 | 6,210.00 | 6,210.00 | 6,010.00 | 6,190.00 | 6,133.58 | 1,171 |
| 2024-08-20 | 6,010.00 | 6,220.00 | 6,010.00 | 6,210.00 | 6,153.40 | 1,889 |
| 2024-08-19 | 6,350.00 | 6,370.00 | 6,100.00 | 6,170.00 | 6,113.76 | 1,524 |
| 2024-08-16 | 6,480.00 | 6,480.00 | 6,250.00 | 6,280.00 | 6,222.76 | 636 |
| 2024-08-14 | 6,470.00 | 6,490.00 | 6,260.00 | 6,390.00 | 6,331.76 | 172 |
| 2024-08-13 | 6,400.00 | 6,450.00 | 6,140.00 | 6,390.00 | 6,331.76 | 1,972 |
| 2024-08-12 | 6,380.00 | 6,530.00 | 6,380.00 | 6,510.00 | 6,450.66 | 483 |
| 2024-08-09 | 6,290.00 | 6,490.00 | 6,290.00 | 6,490.00 | 6,430.85 | 491 |
| 2024-08-08 | 6,140.00 | 6,290.00 | 6,070.00 | 6,260.00 | 6,202.94 | 267 |
| 2024-08-07 | 6,300.00 | 6,300.00 | 6,160.00 | 6,210.00 | 6,153.40 | 528 |
| 2024-08-06 | 5,890.00 | 6,300.00 | 5,890.00 | 6,290.00 | 6,232.67 | 1,938 |
| 2024-08-05 | 6,550.00 | 6,550.00 | 5,440.00 | 5,890.00 | 5,836.32 | 5,400 |
| 2024-08-02 | 6,730.00 | 6,780.00 | 6,650.00 | 6,650.00 | 6,589.39 | 394 |
| 2024-08-01 | 6,810.00 | 6,920.00 | 6,740.00 | 6,890.00 | 6,827.20 | 574 |
| 2024-07-31 | 6,690.00 | 6,790.00 | 6,610.00 | 6,770.00 | 6,708.29 | 452 |
| 2024-07-30 | 6,660.00 | 6,740.00 | 6,520.00 | 6,690.00 | 6,629.02 | 1,158 |
| 2024-07-29 | 6,710.00 | 6,730.00 | 6,630.00 | 6,720.00 | 6,658.75 | 1,285 |
| 2024-07-26 | 6,700.00 | 6,870.00 | 6,620.00 | 6,710.00 | 6,648.84 | 390 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 105.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.